Padini Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	3.450	3.580	3.280	3.290	1.881	4,716,148
2022-05-20	3.330	3.460	3.310	3.450	1.972	1,239,299
2022-05-19	3.300	3.330	3.290	3.310	1.892	2,050,199
2022-05-18	3.310	3.350	3.300	3.300	1.887	536,400
2022-05-17	3.350	3.350	3.320	3.330	1.904	73,050
2022-05-13	3.320	3.360	3.310	3.360	1.921	516,450
2022-05-12	3.300	3.370	3.300	3.330	1.904	230,100
2022-05-11	3.300	3.370	3.290	3.300	1.887	160,050
2022-05-10	3.300	3.380	3.210	3.370	1.927	732,450
2022-05-09	3.330	3.340	3.290	3.310	1.892	950,700
2022-05-06	3.350	3.440	3.350	3.440	1.967	247,650
2022-05-05	3.430	3.460	3.410	3.450	1.972	351,150
2022-04-29	3.390	3.450	3.340	3.430	1.961	254,550
2022-04-28	3.200	3.380	3.190	3.380	1.932	776,550
2022-04-27	3.270	3.270	3.180	3.220	1.841	539,100
2022-04-26	3.280	3.310	3.270	3.290	1.881	598,050
2022-04-25	3.240	3.320	3.240	3.300	1.887	1,656,149
2022-04-22	3.350	3.360	3.250	3.260	1.864	1,046,250
2022-04-21	3.410	3.410	3.320	3.350	1.915	953,100
2022-04-20	3.330	3.430	3.330	3.410	1.950	1,136,699
2022-04-18	3.310	3.330	3.230	3.330	1.904	299,250
2022-04-15	3.390	3.390	3.310	3.320	1.898	150,750
2022-04-14	3.350	3.390	3.310	3.390	1.938	1,289,549
2022-04-13	3.350	3.380	3.310	3.350	1.915	1,206,299
2022-04-12	3.360	3.390	3.310	3.350	1.915	953,100
2022-04-11	3.400	3.410	3.370	3.390	1.938	556,200
2022-04-08	3.400	3.410	3.380	3.390	1.938	638,850
2022-04-07	3.370	3.420	3.370	3.400	1.944	2,129,999
2022-04-06	3.420	3.460	3.370	3.370	1.927	695,400
2022-04-05	3.490	3.490	3.400	3.420	1.955	288,900
2022-04-04	3.350	3.450	3.350	3.430	1.961	395,550
2022-04-01	3.450	3.480	3.330	3.350	1.915	954,300
2022-03-31	3.380	3.510	3.370	3.450	1.972	3,802,498
2022-03-30	3.300	3.360	3.270	3.360	1.921	426,300
2022-03-29	3.320	3.340	3.300	3.340	1.910	1,564,799
2022-03-28	3.320	3.350	3.310	3.320	1.898	106,500
2022-03-25	3.240	3.340	3.170	3.290	1.881	332,400
2022-03-24	3.280	3.360	3.220	3.250	1.858	655,500
2022-03-23	3.330	3.360	3.280	3.280	1.875	298,500
2022-03-22	3.390	3.450	3.320	3.320	1.898	533,700
2022-03-21	3.370	3.500	3.360	3.390	1.938	1,011,000
2022-03-18	3.290	3.360	3.260	3.360	1.921	380,850
2022-03-17	3.340	3.340	3.280	3.280	1.875	77,700
2022-03-16	3.270	3.350	3.270	3.320	1.898	662,400
2022-03-15	3.350	3.350	3.290	3.300	1.887	228,900
2022-03-14	3.290	3.340	3.280	3.340	1.910	258,450
2022-03-11	3.290	3.290	3.270	3.290	1.867	864,450
2022-03-10	3.280	3.310	3.230	3.290	1.867	471,000
2022-03-09	3.180	3.380	3.180	3.300	1.872	1,675,799
2022-03-08	3.180	3.200	3.020	3.200	1.816	829,950
2022-03-07	3.250	3.250	3.190	3.200	1.816	955,500
2022-03-04	3.330	3.330	3.280	3.300	1.872	285,300
2022-03-03	3.290	3.330	3.290	3.330	1.889	2,388,299
2022-03-02	3.370	3.420	3.220	3.290	1.867	1,238,699
2022-03-01	3.360	3.450	3.320	3.370	1.912	999,000
2022-02-28	3.360	3.380	3.290	3.370	1.912	1,106,249
2022-02-25	3.250	3.400	3.250	3.360	1.906	3,875,848
2022-02-24	3.320	3.500	3.140	3.220	1.827	12,925,494
2022-02-23	3.050	3.140	3.040	3.120	1.770	430,200
2022-02-22	3.090	3.150	3.060	3.100	1.759	204,900

← NewerPage 19 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0180 MYR
2026-06-12	0.0180 MYR
2026-03-12	0.0180 MYR
2025-12-12	0.0180 MYR
2025-09-12	0.0180 MYR
2025-06-13	0.0100 MYR
2025-03-13	0.0180 MYR
2024-12-13	0.0250 MYR
2024-09-12	0.0250 MYR
2024-06-14	0.0150 MYR
2024-03-14	0.0250 MYR
2023-12-15	0.0250 MYR
2023-09-14	0.0250 MYR
2023-06-14	0.0150 MYR
2023-03-14	0.0250 MYR
2022-12-15	0.0250 MYR
2022-09-14	0.0250 MYR
2022-06-14	0.0500 MYR
2022-03-14	0.0250 MYR
2021-12-14	0.0250 MYR
2021-06-14	0.0250 MYR
2020-03-12	0.0250 MYR
2019-12-12	0.0250 MYR
2019-09-12	0.0250 MYR
2019-06-13	0.0150 MYR
2019-03-13	0.0250 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.